股票概览
225.5
+1.09%
+2.44
223.8
开盘价
226.93
最高价
221.68
最低价
10,280
成交量
数据更新至: 2025-03-25
技术指标
224.64
MA5 (5日均线)
221.17
MA10 (10日均线)
225.08
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 223.8 | 226.93 | 221.68 | 225.5 | +1.09% | 10,280 | 230,648,714 |
| 2025-03-24 | 221 | 228.97 | 219.5 | 223.06 | -0.42% | 22,008 | 494,424,910 |
| 2025-03-21 | 226.03 | 227.98 | 219.5 | 224 | -1.59% | 21,383 | 478,480,159 |
| 2025-03-20 | 224.01 | 229.33 | 221.8 | 227.62 | +2.07% | 19,090 | 431,981,995 |
| 2025-03-19 | 223.87 | 226.99 | 220.5 | 223 | -0.57% | 18,642 | 417,452,761 |
| 2025-03-18 | 221.79 | 225.77 | 219.53 | 224.28 | +2.5% | 24,366 | 544,519,706 |
| 2025-03-17 | 217 | 223.6 | 213.58 | 218.8 | +1.49% | 22,763 | 498,890,360 |
| 2025-03-14 | 215.81 | 217.71 | 212.5 | 215.58 | +0.95% | 20,790 | 447,868,322 |
| 2025-03-13 | 217.5 | 218.96 | 212.1 | 213.56 | -1.27% | 15,834 | 340,399,367 |
| 2025-03-12 | 219.1 | 220.48 | 215.01 | 216.3 | -0.94% | 15,367 | 333,721,732 |
| 2025-03-11 | 216.7 | 221.61 | 216.06 | 218.35 | -0.01% | 23,569 | 515,131,447 |
| 2025-03-10 | 231.37 | 231.37 | 214.55 | 218.38 | -5.13% | 43,503 | 953,418,532 |
| 2025-03-07 | 230.27 | 237.2 | 228.88 | 230.2 | -0.98% | 29,408 | 683,894,584 |
| 2025-03-06 | 235.58 | 241.05 | 231.55 | 232.49 | -0.84% | 28,784 | 677,363,034 |
| 2025-03-05 | 230.99 | 237.04 | 230.6 | 234.46 | +3.58% | 27,604 | 647,130,162 |
| 2025-03-04 | 220 | 230.58 | 216.11 | 226.35 | -4.49% | 42,945 | 969,452,869 |
| 2025-03-03 | 234.9 | 238.88 | 227.8 | 237 | -0.59% | 38,522 | 906,226,848 |
| 2025-02-28 | 235 | 248 | 235 | 238.41 | +5.49% | 53,988 | 1,301,638,610 |
| 2025-02-27 | 224.8 | 229.07 | 220.61 | 226 | -1% | 28,245 | 634,824,279 |
| 2025-02-26 | 221 | 230 | 216.82 | 228.29 | +3.35% | 38,129 | 859,088,939 |
| 2025-02-25 | 218 | 225.95 | 216.68 | 220.88 | +0.51% | 30,917 | 685,326,114 |
| 2025-02-24 | 221.77 | 227.19 | 217.98 | 219.77 | -1.89% | 35,328 | 782,187,528 |
| 2025-02-21 | 209.86 | 226.3 | 209.5 | 224 | +8.21% | 51,368 | 1,130,286,592 |
| 2025-02-20 | 207.1 | 210.2 | 204 | 207 | +0.35% | 22,132 | 458,448,838 |
| 2025-02-19 | 205.97 | 211.5 | 203.75 | 206.28 | +0.15% | 23,487 | 488,317,710 |
| 2025-02-18 | 199.73 | 210 | 199.2 | 205.98 | +2.2% | 30,018 | 619,056,314 |
| 2025-02-17 | 197.9 | 203.27 | 197.42 | 201.54 | +1.92% | 29,195 | 585,960,915 |
| 2025-02-14 | 190.99 | 199.9 | 189.5 | 197.74 | +4.62% | 27,309 | 538,195,810 |
| 2025-02-13 | 191.49 | 193.76 | 188.65 | 189 | -1.16% | 17,638 | 336,625,199 |
| 2025-02-12 | 191.18 | 193.3 | 190.02 | 191.21 | -0.5% | 13,180 | 252,313,813 |
| 2025-02-11 | 189.6 | 193.8 | 188.88 | 192.18 | +1.03% | 16,186 | 310,066,406 |
| 2025-02-10 | 193.88 | 194.27 | 189.57 | 190.23 | -2.45% | 27,348 | 524,027,814 |
| 2025-02-07 | 197.7 | 198.88 | 192.28 | 195 | -1.96% | 25,122 | 489,842,534 |
| 2025-02-06 | 193.18 | 199.38 | 191.29 | 198.9 | +3.13% | 20,489 | 403,058,766 |
| 2025-02-05 | 189.02 | 195.59 | 187.11 | 192.86 | +1.14% | 24,262 | 467,104,302 |
| 2025-01-27 | 189 | 192.89 | 187.86 | 190.69 | +0.89% | 14,708 | 280,879,453 |
| 2025-01-24 | 188.13 | 189.78 | 186.64 | 189 | +0.93% | 12,376 | 233,306,886 |
| 2025-01-23 | 191 | 192 | 186.97 | 187.25 | -1.54% | 18,568 | 351,160,732 |
| 2025-01-22 | 190 | 191.86 | 186.86 | 190.17 | +0.21% | 16,587 | 313,818,265 |
| 2025-01-21 | 188.65 | 191.29 | 186.08 | 189.78 | +1.05% | 19,621 | 370,570,272 |
| 2025-01-20 | 183.02 | 192.99 | 183.02 | 187.8 | +3.08% | 32,991 | 622,910,977 |
| 2025-01-17 | 178.6 | 183.8 | 177.77 | 182.18 | +2.06% | 21,846 | 395,174,623 |
| 2025-01-16 | 175 | 179.8 | 175 | 178.5 | +1.62% | 20,626 | 367,334,183 |
| 2025-01-15 | 179 | 180.98 | 173.7 | 175.65 | -1.65% | 21,909 | 386,675,172 |
| 2025-01-14 | 167.25 | 179.49 | 167.06 | 178.6 | +9.44% | 38,012 | 662,954,851 |
| 2025-01-13 | 159.5 | 165.27 | 159 | 163.2 | +1.59% | 14,241 | 231,596,690 |
| 2025-01-10 | 158.52 | 162.37 | 157.58 | 160.65 | +0.87% | 14,646 | 235,216,026 |
| 2025-01-09 | 155.08 | 161.98 | 154.39 | 159.27 | +2.75% | 15,039 | 238,662,252 |
| 2025-01-08 | 155.22 | 156.77 | 151.13 | 155.01 | -0.75% | 13,515 | 207,987,672 |
| 2025-01-07 | 156.17 | 158.35 | 154.1 | 156.18 | -0.4% | 10,003 | 156,415,092 |
| 2025-01-06 | 159 | 161.29 | 154.09 | 156.8 | -1.72% | 19,744 | 309,210,595 |
| 2025-01-03 | 160.03 | 161.99 | 157.97 | 159.55 | +0.13% | 14,565 | 232,715,857 |
| 2025-01-02 | 160.69 | 163.6 | 156.36 | 159.35 | -1.04% | 20,525 | 328,533,474 |
| 2024-12-31 | 160.83 | 162.95 | 160.03 | 161.02 | +0.36% | 11,515 | 186,083,682 |
| 2024-12-30 | 163.38 | 166.25 | 159.54 | 160.44 | -2.17% | 16,814 | 273,270,467 |
| 2024-12-27 | 162.55 | 165.78 | 161.01 | 164 | +0.99% | 17,781 | 291,838,625 |
| 2024-12-26 | 159.92 | 163.55 | 158.51 | 162.4 | +1.5% | 12,748 | 206,209,284 |
| 2024-12-25 | 162 | 163.28 | 158.57 | 160 | -0.75% | 12,667 | 203,856,308 |
| 2024-12-24 | 161.83 | 163 | 160.26 | 161.21 | +0.13% | 11,543 | 186,394,690 |
| 2024-12-23 | 161.54 | 162.19 | 156.1 | 161 | -0.14% | 15,231 | 243,649,077 |
| 2024-12-20 | 161.93 | 163.36 | 159.65 | 161.22 | -0.22% | 14,630 | 235,863,233 |
| 2024-12-19 | 163.93 | 165.5 | 160.66 | 161.57 | -1.83% | 14,121 | 229,373,568 |
| 2024-12-18 | 165.71 | 167.5 | 163.06 | 164.58 | -0.63% | 11,113 | 183,584,339 |
| 2024-12-17 | 164.2 | 166.75 | 163.59 | 165.63 | +0.51% | 13,247 | 218,810,691 |
| 2024-12-16 | 162.37 | 166.17 | 159.16 | 164.79 | +1.72% | 21,169 | 345,324,330 |
| 2024-12-13 | 162.19 | 165.88 | 161.72 | 162.01 | -1.01% | 25,886 | 424,091,548 |
| 2024-12-12 | 161.08 | 164.73 | 161 | 163.66 | +1.09% | 19,933 | 324,951,913 |
| 2024-12-11 | 162.99 | 163.48 | 156.69 | 161.89 | -2.64% | 33,276 | 534,028,563 |
| 2024-12-10 | 175.12 | 175.44 | 165.6 | 166.28 | -1.56% | 21,635 | 366,718,189 |
| 2024-12-09 | 173.36 | 174.3 | 168.7 | 168.91 | -1.97% | 14,004 | 239,129,640 |
| 2024-12-06 | 171 | 173.6 | 168.7 | 172.3 | +0.79% | 15,302 | 262,129,912 |
| 2024-12-05 | 170 | 172.39 | 169.13 | 170.95 | -0.94% | 14,069 | 239,982,873 |
| 2024-12-04 | 177.43 | 177.95 | 171.7 | 172.58 | -3.13% | 18,368 | 320,384,103 |
| 2024-12-03 | 178.06 | 179.85 | 175.5 | 178.16 | -1.75% | 19,805 | 351,822,282 |
| 2024-12-02 | 184.56 | 184.56 | 178.5 | 181.33 | -0.03% | 21,270 | 384,522,308 |
| 2024-11-29 | 175.68 | 184 | 175 | 181.38 | +3.06% | 27,091 | 488,187,845 |
| 2024-11-28 | 178.5 | 181.43 | 175.21 | 176 | -0.18% | 20,705 | 367,853,755 |
| 2024-11-27 | 167 | 176.8 | 165.7 | 176.32 | +6.51% | 33,192 | 573,843,905 |
| 2024-11-26 | 164.36 | 173 | 164 | 165.55 | +0.39% | 18,389 | 309,075,136 |
| 2024-11-25 | 166.31 | 173.26 | 163 | 164.9 | -0.92% | 20,239 | 339,594,349 |
| 2024-11-22 | 167.79 | 172.5 | 166.08 | 166.43 | -1.68% | 23,009 | 387,807,853 |
| 2024-11-21 | 166.47 | 174.21 | 165.98 | 169.28 | +1.73% | 34,256 | 587,227,182 |
| 2024-11-20 | 156.64 | 169.63 | 156.01 | 166.4 | +6.23% | 37,779 | 624,765,079 |
| 2024-11-19 | 156.52 | 159.56 | 153.3 | 156.64 | +0.28% | 25,092 | 390,946,711 |
| 2024-11-18 | 164.75 | 166.88 | 154.14 | 156.21 | -5.51% | 39,722 | 633,824,907 |
| 2024-11-15 | 168.82 | 171.72 | 164.79 | 165.32 | -2.07% | 19,799 | 333,129,189 |
| 2024-11-14 | 174.6 | 174.83 | 168.18 | 168.82 | -3.93% | 29,755 | 509,561,241 |
| 2024-11-13 | 172.01 | 177.1 | 170.2 | 175.73 | -1.28% | 43,358 | 753,466,216 |
| 2024-11-12 | 186.92 | 189.49 | 170.2 | 178 | -4.77% | 63,889 | 1,143,836,039 |
| 2024-11-11 | 180.99 | 187.52 | 179.6 | 186.92 | +3.08% | 30,238 | 555,536,940 |
| 2024-11-08 | 181 | 185.77 | 180.22 | 181.34 | +0.81% | 25,753 | 470,155,234 |
| 2024-11-07 | 177.63 | 180.47 | 174.1 | 179.88 | 0% | 23,874 | 423,147,364 |
| 2024-11-06 | 174.81 | 185.58 | 173.17 | 179.88 | +2.54% | 34,418 | 621,174,715 |
| 2024-11-05 | 170.88 | 176.6 | 167.89 | 175.42 | +2.63% | 29,382 | 508,908,905 |
| 2024-11-04 | 168.52 | 176.13 | 168.52 | 170.92 | +1.44% | 23,144 | 396,549,962 |
| 2024-11-01 | 167.37 | 171.5 | 166.26 | 168.5 | +0.84% | 19,471 | 328,694,067 |
| 2024-10-31 | 171.71 | 172.8 | 166.16 | 167.1 | -3.73% | 32,949 | 554,013,489 |
| 2024-10-30 | 173.93 | 177.5 | 172 | 173.58 | -0.81% | 21,648 | 376,790,864 |
| 2024-10-29 | 172.75 | 178.89 | 172.02 | 175 | +1.31% | 32,798 | 576,735,044 |
| 2024-10-28 | 174.65 | 181.97 | 171.56 | 172.74 | +0.08% | 39,298 | 688,368,376 |
| 2024-10-25 | 177.4 | 178.69 | 160 | 172.6 | -3.6% | 70,626 | 1,211,926,121 |
| 2024-10-24 | 180 | 182.66 | 178.05 | 179.04 | -0.74% | 12,049 | 216,730,080 |
| 2024-10-23 | 178.5 | 183.49 | 177.11 | 180.38 | +0.95% | 14,839 | 267,414,805 |
| 2024-10-22 | 183.8 | 186.71 | 177.36 | 178.68 | -4.31% | 25,792 | 464,478,289 |
| 2024-10-21 | 179.9 | 190.5 | 177.33 | 186.72 | +3.61% | 36,259 | 666,472,684 |
| 2024-10-18 | 168 | 186.62 | 167.02 | 180.21 | +5.39% | 34,040 | 600,017,430 |
| 2024-10-17 | 172.14 | 176.98 | 170.7 | 171 | -0.73% | 17,224 | 299,663,566 |
| 2024-10-16 | 174 | 175.76 | 170.81 | 172.26 | -1.54% | 12,355 | 213,455,168 |
| 2024-10-15 | 178.42 | 183.56 | 174.01 | 174.95 | -2.21% | 23,201 | 415,658,957 |
| 2024-10-14 | 176.5 | 180 | 168.07 | 178.9 | +2.38% | 28,750 | 502,003,355 |
| 2024-10-11 | 183.2 | 185.98 | 172.55 | 174.74 | -5.89% | 32,191 | 570,038,357 |
| 2024-10-10 | 189.89 | 195.4 | 185.68 | 185.68 | -1.39% | 35,295 | 670,083,443 |
| 2024-10-09 | 185 | 199.3 | 183.01 | 188.3 | -1.41% | 60,313 | 1,155,366,033 |
| 2024-10-08 | 200 | 207.98 | 182.32 | 191 | +5.84% | 72,255 | 1,386,750,157 |
| 2024-09-30 | 164.33 | 183.99 | 160.8 | 180.46 | +12.96% | 50,871 | 877,918,396 |
| 2024-09-27 | 152 | 160.76 | 152 | 159.75 | +4.86% | 14,556 | 228,277,495 |
| 2024-09-26 | 146.7 | 152.8 | 144.58 | 152.35 | +3.98% | 19,206 | 285,001,926 |
| 2024-09-25 | 149.99 | 152 | 146.52 | 146.52 | +0.36% | 19,967 | 298,007,167 |
| 2024-09-24 | 146.21 | 148.98 | 143.6 | 146 | -0.1% | 25,521 | 372,398,402 |
| 2024-09-23 | 152.9 | 153.88 | 145.41 | 146.14 | -3.86% | 16,358 | 241,558,597 |
| 2024-09-20 | 151.73 | 154.38 | 149.57 | 152 | +0.16% | 15,410 | 233,964,210 |
| 2024-09-19 | 153.1 | 155.55 | 151.5 | 151.76 | -1.68% | 19,309 | 296,303,457 |
| 2024-09-18 | 149 | 157.97 | 148.67 | 154.35 | +2.22% | 21,378 | 330,710,660 |
| 2024-09-13 | 145.97 | 151.6 | 145 | 151 | +4.85% | 36,558 | 545,484,265 |
| 2024-09-12 | 162 | 162.5 | 143.33 | 144.01 | -10.61% | 47,839 | 724,539,505 |
| 2024-09-11 | 151 | 161.36 | 150.73 | 161.1 | +7.08% | 34,409 | 542,729,639 |
| 2024-09-10 | 146.07 | 151.51 | 145.55 | 150.45 | +2.9% | 16,436 | 244,364,539 |
| 2024-09-09 | 145.5 | 150.98 | 145.41 | 146.21 | +0.14% | 15,526 | 229,746,340 |
| 2024-09-06 | 147.65 | 148.99 | 145.68 | 146 | -1.08% | 10,326 | 151,934,428 |
| 2024-09-05 | 146.5 | 150.8 | 146.5 | 147.6 | +0.41% | 11,900 | 177,174,231 |
| 2024-09-04 | 147 | 149.28 | 145.3 | 147 | -0.72% | 10,870 | 160,078,787 |
| 2024-09-03 | 143.94 | 150.98 | 143.94 | 148.07 | +2.54% | 21,272 | 315,606,828 |
| 2024-09-02 | 144.85 | 146.74 | 142.2 | 144.4 | -0.74% | 21,898 | 316,678,728 |
| 2024-08-30 | 149.5 | 150.3 | 145.2 | 145.48 | -2.48% | 22,291 | 327,592,662 |
| 2024-08-29 | 150.13 | 152.1 | 147.2 | 149.18 | -1.64% | 24,811 | 369,299,647 |
| 2024-08-28 | 151 | 152.45 | 148.57 | 151.67 | +0.32% | 12,314 | 185,655,221 |
| 2024-08-27 | 151 | 152.5 | 150.28 | 151.19 | +0.05% | 10,233 | 154,844,819 |
| 2024-08-26 | 146.63 | 152.23 | 146.63 | 151.12 | +2.11% | 18,544 | 279,218,715 |
| 2024-08-23 | 151.37 | 151.93 | 145 | 148 | -3.01% | 30,148 | 445,898,501 |
| 2024-08-22 | 150.9 | 153.33 | 150.2 | 152.6 | +1.29% | 18,696 | 283,766,845 |
| 2024-08-21 | 147.47 | 152.92 | 146.75 | 150.66 | +2.34% | 20,742 | 312,416,196 |
| 2024-08-20 | 147.26 | 148.87 | 145.37 | 147.22 | -0.68% | 14,642 | 215,108,751 |
| 2024-08-19 | 147 | 148.71 | 146 | 148.23 | +0.63% | 13,336 | 196,817,878 |
| 2024-08-16 | 143.85 | 147.53 | 141.35 | 147.3 | +3.38% | 23,850 | 347,557,249 |
| 2024-08-15 | 140.61 | 145.08 | 140.11 | 142.49 | +1.27% | 19,442 | 277,422,660 |
| 2024-08-14 | 141.43 | 141.5 | 138.68 | 140.7 | -0.92% | 16,205 | 226,965,237 |
| 2024-08-13 | 142.51 | 142.88 | 140.1 | 142 | +0.71% | 19,662 | 278,323,387 |
| 2024-08-12 | 140.4 | 142.06 | 139.39 | 141 | +0.71% | 22,307 | 313,877,920 |
| 2024-08-09 | 141 | 142 | 138.5 | 140.01 | -0.62% | 17,666 | 247,934,378 |
| 2024-08-08 | 139.7 | 141.9 | 136.98 | 140.88 | +2.46% | 34,660 | 484,379,575 |
| 2024-08-07 | 138.5 | 138.98 | 135.7 | 137.5 | +0.31% | 17,681 | 242,577,067 |
| 2024-08-06 | 132 | 137.33 | 132 | 137.08 | +4.63% | 25,885 | 351,339,440 |
| 2024-08-05 | 130 | 134.49 | 129.82 | 131.01 | +1.42% | 19,024 | 252,615,467 |
| 2024-08-02 | 128.84 | 132.68 | 128.41 | 129.18 | -0.4% | 14,558 | 190,712,898 |
| 2024-08-01 | 129.99 | 131.91 | 128.23 | 129.7 | 0% | 8,829 | 114,497,655 |
| 2024-07-31 | 122.9 | 129.9 | 122.15 | 129.7 | +5.35% | 16,888 | 214,935,432 |
| 2024-07-30 | 124.05 | 125.28 | 122.69 | 123.11 | -0.95% | 6,561 | 80,987,321 |
| 2024-07-29 | 125.8 | 125.95 | 122.81 | 124.29 | -0.88% | 7,920 | 98,530,208 |
| 2024-07-26 | 125 | 127.1 | 124.2 | 125.39 | +0.43% | 10,676 | 134,410,691 |
| 2024-07-25 | 125.36 | 128.6 | 124.61 | 124.85 | +0.74% | 13,235 | 166,808,616 |
| 2024-07-24 | 123.92 | 126.16 | 123.63 | 123.93 | -0.42% | 8,014 | 99,876,084 |
| 2024-07-23 | 129.99 | 129.99 | 124 | 124.45 | -3.53% | 11,615 | 147,245,087 |
| 2024-07-22 | 128.95 | 129.33 | 126.58 | 129 | +0.4% | 14,447 | 185,044,725 |
| 2024-07-19 | 126.02 | 128.8 | 125.82 | 128.48 | +0.78% | 13,638 | 173,659,899 |
| 2024-07-18 | 126.41 | 128.5 | 125.71 | 127.49 | +0.48% | 12,362 | 157,524,809 |
| 2024-07-17 | 122 | 127.97 | 122 | 126.88 | +4.03% | 17,403 | 219,056,844 |
| 2024-07-16 | 119.87 | 122.6 | 119.03 | 121.96 | +0.84% | 10,293 | 124,402,476 |
| 2024-07-15 | 122.13 | 122.4 | 119.2 | 120.95 | -1.43% | 9,961 | 119,996,526 |
| 2024-07-12 | 120.62 | 123.68 | 119.99 | 122.71 | +2.34% | 14,125 | 172,529,996 |
| 2024-07-11 | 117.64 | 121.58 | 116.71 | 119.9 | +2.75% | 14,350 | 171,941,144 |
| 2024-07-10 | 113.31 | 117.1 | 112.87 | 116.69 | +2.41% | 14,431 | 167,051,344 |
| 2024-07-09 | 113.1 | 114.65 | 111.22 | 113.94 | +0.77% | 14,742 | 166,750,357 |
| 2024-07-08 | 119.23 | 119.23 | 112.88 | 113.07 | -5.14% | 13,491 | 155,804,561 |
| 2024-07-05 | 114.57 | 120.55 | 113.38 | 119.2 | +4.73% | 17,022 | 198,243,581 |
| 2024-07-04 | 116.11 | 116.79 | 113.2 | 113.82 | -1.96% | 6,855 | 78,834,390 |
| 2024-07-03 | 113.84 | 117.3 | 113.34 | 116.1 | +1.99% | 10,947 | 126,392,357 |
| 2024-07-02 | 113.5 | 114.59 | 112.7 | 113.84 | +0.21% | 10,940 | 124,324,323 |
| 2024-07-01 | 115.85 | 115.91 | 112.61 | 113.6 | -1.93% | 12,934 | 147,067,813 |
| 2024-06-28 | 116.17 | 119.39 | 115.21 | 115.84 | -0.28% | 12,036 | 141,006,202 |
| 2024-06-27 | 120.02 | 120.98 | 115.89 | 116.16 | -4.27% | 15,582 | 182,856,973 |
| 2024-06-26 | 119.13 | 122.2 | 116.06 | 121.34 | +0.28% | 11,360 | 135,999,575 |
| 2024-06-25 | 122.6 | 123.08 | 120.12 | 121 | -0.39% | 10,898 | 132,198,588 |
| 2024-06-24 | 122.8 | 123.4 | 121.2 | 121.47 | -1.24% | 8,837 | 107,957,285 |
| 2024-06-21 | 123.3 | 124.37 | 121.37 | 123 | +0.81% | 9,962 | 122,169,127 |
| 2024-06-20 | 124.9 | 126.05 | 122 | 122.01 | -1.68% | 11,637 | 144,044,242 |
| 2024-06-19 | 125.45 | 125.9 | 124.05 | 124.1 | -1.59% | 7,903 | 98,548,177 |
| 2024-06-18 | 127.31 | 128.85 | 125.08 | 126.11 | -1.4% | 10,491 | 133,228,723 |
| 2024-06-17 | 128.49 | 128.99 | 126.68 | 127.9 | -1.62% | 10,735 | 137,051,410 |
| 2024-06-14 | 129.96 | 130.56 | 126.7 | 130 | -0.31% | 15,703 | 201,947,495 |
| 2024-06-13 | 130 | 131.22 | 128.31 | 130.4 | +3.48% | 18,523 | 240,820,184 |
| 2024-06-12 | 126.99 | 128.16 | 124.81 | 126.01 | -0.76% | 11,939 | 150,756,405 |
| 2024-06-11 | 124.62 | 129.66 | 122.16 | 126.97 | +2.3% | 17,232 | 217,552,324 |
| 2024-06-07 | 125.69 | 125.69 | 123.67 | 124.12 | -0.22% | 11,756 | 146,464,231 |
| 2024-06-06 | 127.92 | 129.16 | 124.07 | 124.39 | -2.47% | 16,608 | 209,856,106 |
| 2024-06-05 | 125.97 | 130.68 | 125.8 | 127.54 | +2.12% | 18,107 | 232,461,044 |
| 2024-06-04 | 120.95 | 125.5 | 120 | 124.89 | +3.26% | 18,158 | 224,937,111 |
| 2024-06-03 | 120.55 | 122.5 | 120 | 120.95 | -0.47% | 12,399 | 150,096,163 |
| 2024-05-31 | 125.34 | 127.48 | 121.52 | 121.52 | -0.74% | 12,409 | 153,043,934 |
| 2024-05-30 | 122.33 | 123.73 | 121.21 | 122.42 | +0.29% | 6,106 | 74,685,483 |
| 2024-05-29 | 124.25 | 125.84 | 122 | 122.06 | -2.23% | 7,308 | 90,596,559 |
| 2024-05-28 | 122.69 | 126.26 | 121.53 | 124.84 | +1.5% | 11,234 | 139,711,315 |
| 2024-05-27 | 122.86 | 123.77 | 119.62 | 123 | +1.26% | 11,239 | 136,747,850 |
| 2024-05-24 | 125.51 | 126 | 120.23 | 121.47 | -3.8% | 17,345 | 212,113,943 |
| 2024-05-23 | 129.6 | 129.6 | 125.83 | 126.27 | -2.19% | 8,643 | 109,713,485 |
| 2024-05-22 | 129.68 | 129.94 | 128.35 | 129.1 | +0.19% | 6,084 | 78,524,897 |
| 2024-05-21 | 132.15 | 132.48 | 128.61 | 128.85 | -2.46% | 10,438 | 135,507,311 |
| 2024-05-20 | 133.2 | 134.61 | 131.66 | 132.1 | -0.95% | 10,529 | 139,785,551 |
| 2024-05-17 | 133.06 | 135.28 | 131.82 | 133.37 | +1.32% | 11,124 | 148,330,175 |
| 2024-05-16 | 132.78 | 134.38 | 131.52 | 131.63 | -0.17% | 9,929 | 131,860,063 |
| 2024-05-15 | 133 | 134.57 | 131.33 | 131.85 | -0.81% | 10,639 | 141,173,172 |
| 2024-05-14 | 132 | 134.69 | 132 | 132.93 | +1.16% | 10,800 | 144,291,667 |
| 2024-05-13 | 135.8 | 136.31 | 130.36 | 131.41 | -4.39% | 20,456 | 270,744,259 |
| 2024-05-10 | 139.01 | 140.99 | 137.08 | 137.44 | -0.74% | 11,441 | 158,368,129 |
| 2024-05-09 | 138 | 141.3 | 136.85 | 138.46 | +3.06% | 26,393 | 367,388,257 |
| 2024-05-08 | 138.4 | 138.84 | 134.34 | 134.35 | -2.93% | 14,482 | 196,940,100 |
| 2024-05-07 | 136.7 | 141 | 136.61 | 138.4 | +0.65% | 18,382 | 255,569,741 |
| 2024-05-06 | 136.49 | 139.14 | 134.31 | 137.5 | +3.14% | 16,269 | 223,632,612 |
| 2024-04-30 | 134.09 | 135.5 | 132.8 | 133.31 | -0.88% | 10,552 | 141,275,145 |
| 2024-04-29 | 131.9 | 135.57 | 129.95 | 134.5 | +2.85% | 19,848 | 265,292,483 |
| 2024-04-26 | 129.78 | 131.5 | 129.15 | 130.77 | +1.22% | 12,183 | 158,812,363 |
| 2024-04-25 | 124.42 | 131.71 | 123.78 | 129.2 | +3.84% | 21,122 | 271,717,455 |
| 2024-04-24 | 126.5 | 126.5 | 122.7 | 124.42 | -0.5% | 16,912 | 210,310,336 |
| 2024-04-23 | 120.89 | 125.71 | 117.63 | 125.05 | +4.3% | 20,167 | 246,761,777 |
| 2024-04-22 | 116.05 | 120.77 | 115.55 | 119.9 | +3.1% | 14,816 | 176,277,661 |
| 2024-04-19 | 117.81 | 117.98 | 115.42 | 116.3 | -1.62% | 13,344 | 155,368,467 |
| 2024-04-18 | 119.83 | 121 | 118.01 | 118.21 | -1.5% | 15,744 | 187,622,332 |
| 2024-04-17 | 120.38 | 122.7 | 117.69 | 120.01 | -0.13% | 16,665 | 200,459,777 |
| 2024-04-16 | 123 | 124.48 | 120.12 | 120.17 | -3.17% | 15,935 | 194,229,524 |
| 2024-04-15 | 125.29 | 127.9 | 122.96 | 124.1 | -0.87% | 15,116 | 188,978,666 |
| 2024-04-12 | 126.58 | 127.06 | 124.95 | 125.19 | -1.42% | 8,575 | 107,963,231 |
| 2024-04-11 | 129.66 | 130.8 | 126.82 | 126.99 | -3.18% | 10,329 | 132,715,246 |
| 2024-04-10 | 130.48 | 132.48 | 129.5 | 131.16 | +0.52% | 11,998 | 157,034,125 |
| 2024-04-09 | 126.91 | 130.75 | 125.82 | 130.48 | +2.64% | 14,471 | 185,920,081 |
| 2024-04-08 | 125.39 | 129.99 | 125.1 | 127.12 | +1.19% | 15,869 | 202,853,775 |
| 2024-04-03 | 126.12 | 127.66 | 125.08 | 125.62 | -1.09% | 11,023 | 138,693,962 |
| 2024-04-02 | 130.66 | 130.66 | 126.01 | 127.01 | -2.8% | 18,593 | 236,771,798 |
| 2024-04-01 | 131.33 | 132.99 | 128.71 | 130.67 | -1.16% | 16,109 | 210,107,035 |
| 2024-03-29 | 130.58 | 133.26 | 130.46 | 132.2 | +1.09% | 10,858 | 142,892,387 |
| 2024-03-28 | 130.18 | 132.79 | 129.8 | 130.77 | +0.41% | 11,039 | 145,279,497 |
| 2024-03-27 | 131.13 | 133.31 | 130.24 | 130.24 | -1.36% | 10,709 | 140,709,347 |
| 2024-03-26 | 131.59 | 134.98 | 130.78 | 132.04 | +0.28% | 13,911 | 184,612,146 |
| 2024-03-25 | 130.19 | 134.59 | 130.19 | 131.67 | -1.25% | 12,524 | 165,548,351 |
| 2024-03-22 | 136.51 | 137.79 | 132.2 | 133.33 | -3.38% | 15,708 | 210,515,255 |
| 2024-03-21 | 141 | 141.96 | 137.5 | 138 | -2.04% | 11,250 | 156,288,527 |
| 2024-03-20 | 139.18 | 142.38 | 139 | 140.88 | +0.84% | 11,463 | 161,782,593 |
| 2024-03-19 | 138.28 | 141.68 | 138.21 | 139.71 | +0.01% | 15,688 | 219,581,036 |
| 2024-03-18 | 137.05 | 139.88 | 136.2 | 139.69 | +1.47% | 15,517 | 214,286,317 |
| 2024-03-15 | 136.35 | 142 | 135.55 | 137.66 | -1% | 27,239 | 376,979,654 |
| 2024-03-14 | 140.3 | 143.5 | 136.35 | 139.05 | +8.03% | 65,210 | 912,410,069 |
| 2024-03-13 | 129 | 129.58 | 127.4 | 128.71 | -0.99% | 13,864 | 177,897,611 |
| 2024-03-12 | 129.25 | 131.28 | 128.97 | 130 | +1.59% | 17,342 | 225,974,782 |
| 2024-03-11 | 126.16 | 128.45 | 125.77 | 127.96 | +0.98% | 14,366 | 182,627,426 |
| 2024-03-08 | 126.3 | 127.5 | 125 | 126.72 | +1.47% | 13,299 | 167,554,240 |
| 2024-03-07 | 126.7 | 128.78 | 124.6 | 124.88 | -2.47% | 19,676 | 248,952,739 |
| 2024-03-06 | 127.16 | 128.99 | 126.3 | 128.04 | -0.58% | 16,396 | 209,033,873 |
| 2024-03-05 | 128 | 129.48 | 127.03 | 128.79 | +0.48% | 18,443 | 236,961,525 |
| 2024-03-04 | 128.78 | 131.49 | 127 | 128.18 | +0.38% | 19,825 | 254,765,895 |
| 2024-03-01 | 127.99 | 128.44 | 125.6 | 127.7 | -3.27% | 27,891 | 354,080,899 |
| 2024-02-29 | 129 | 132.5 | 128.56 | 132.02 | +2.82% | 24,542 | 321,217,983 |
| 2024-02-28 | 133.51 | 137.5 | 127.51 | 128.4 | +2.69% | 42,671 | 565,734,207 |
| 2024-02-27 | 122.6 | 125.55 | 121.2 | 125.04 | +4.17% | 36,946 | 456,467,879 |
| 2024-02-26 | 118.99 | 122.9 | 118.5 | 120.04 | +0.87% | 18,553 | 223,421,718 |
| 2024-02-23 | 117.88 | 119.28 | 116.32 | 119 | +1.13% | 20,721 | 244,255,029 |
| 2024-02-22 | 117 | 118.5 | 116.63 | 117.67 | +0.27% | 14,313 | 167,906,100 |
| 2024-02-21 | 115.58 | 120.48 | 114.11 | 117.35 | +0.48% | 21,002 | 246,819,792 |
| 2024-02-20 | 116.26 | 118.9 | 115.15 | 116.79 | +0.51% | 19,280 | 225,026,592 |
| 2024-02-19 | 116.98 | 120.92 | 114.68 | 116.2 | +0.68% | 23,491 | 274,974,653 |
| 2024-02-08 | 115.5 | 121.99 | 114.63 | 115.42 | -1.74% | 30,659 | 361,594,831 |
| 2024-02-07 | 115.5 | 119.78 | 113.88 | 117.46 | +2.14% | 37,274 | 437,992,156 |
| 2024-02-06 | 101.19 | 115.87 | 100.65 | 115 | +11.44% | 37,882 | 416,800,938 |
| 2024-02-05 | 99 | 105.77 | 98.5 | 103.19 | +1.16% | 32,206 | 328,929,944 |
| 2024-02-02 | 106.67 | 107 | 99 | 102.01 | -4.4% | 30,366 | 312,187,522 |
| 2024-02-01 | 106.5 | 109.3 | 104.55 | 106.7 | -1.02% | 21,345 | 228,028,261 |
| 2024-01-31 | 112.98 | 112.98 | 107.12 | 107.8 | -4.6% | 21,726 | 236,873,431 |
| 2024-01-30 | 115.95 | 117.04 | 112.8 | 113 | -2.22% | 17,933 | 204,987,047 |
| 2024-01-29 | 117 | 119.6 | 115 | 115.57 | +0.06% | 22,175 | 259,481,303 |
| 2024-01-26 | 119.68 | 122.44 | 115 | 115.5 | -3.06% | 33,336 | 395,361,713 |
| 2024-01-25 | 123.7 | 123.7 | 116.5 | 119.14 | -3.63% | 33,076 | 393,570,124 |
| 2024-01-24 | 124.62 | 125.15 | 120.66 | 123.63 | +0.68% | 17,032 | 209,897,133 |
| 2024-01-23 | 120.01 | 125.39 | 120.01 | 122.8 | +1.91% | 13,162 | 161,914,441 |
| 2024-01-22 | 126.5 | 127.4 | 120.1 | 120.5 | -5.3% | 16,820 | 206,939,363 |
| 2024-01-19 | 127.8 | 130.07 | 127.01 | 127.25 | -0.73% | 10,713 | 137,514,363 |
| 2024-01-18 | 127.13 | 128.87 | 125 | 128.18 | +0.25% | 17,290 | 218,806,729 |
| 2024-01-17 | 134 | 135.33 | 127.36 | 127.86 | -4.85% | 14,673 | 191,261,630 |
| 2024-01-16 | 134.25 | 135.61 | 131.58 | 134.38 | -0.52% | 11,067 | 147,548,039 |
| 2024-01-15 | 133.52 | 137.53 | 133.52 | 135.08 | +0.44% | 12,063 | 163,965,352 |
| 2024-01-12 | 134.41 | 135.88 | 133.01 | 134.49 | -0.38% | 14,616 | 196,639,180 |
| 2024-01-11 | 133.09 | 136.57 | 131.31 | 135 | +0.46% | 15,848 | 212,846,742 |
| 2024-01-10 | 135.88 | 137.37 | 133.85 | 134.38 | +1.8% | 21,038 | 285,037,891 |
| 2024-01-09 | 128 | 132.99 | 127.21 | 132 | +4.37% | 21,127 | 276,874,995 |
| 2024-01-08 | 128.85 | 129.67 | 126.01 | 126.47 | -2.38% | 14,065 | 179,045,365 |
| 2024-01-05 | 133 | 133.8 | 128.88 | 129.55 | -3.97% | 20,141 | 263,531,173 |
| 2024-01-04 | 136 | 136.2 | 134.12 | 134.9 | +0.3% | 8,434 | 113,820,430 |
| 2024-01-03 | 135.06 | 138.19 | 132.53 | 134.5 | -0.66% | 19,506 | 263,025,362 |
| 2024-01-02 | 139.79 | 141.95 | 135.12 | 135.4 | -2.62% | 14,847 | 203,719,406 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：